片倉コープアグリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,416 | 1,439 | 1,408 | 1,415 | -11 | -0.8% | 14,400 |
| 2022/06/14 | 1,454 | 1,454 | 1,398 | 1,426 | -30 | -2.1% | 36,900 |
| 2022/06/13 | 1,429 | 1,494 | 1,403 | 1,456 | +28 | +2% | 42,400 |
| 2022/06/10 | 1,452 | 1,452 | 1,421 | 1,428 | -33 | -2.3% | 22,900 |
| 2022/06/09 | 1,456 | 1,462 | 1,421 | 1,461 | -13 | -0.9% | 34,900 |
| 2022/06/08 | 1,478 | 1,520 | 1,456 | 1,474 | +39 | +2.7% | 57,800 |
| 2022/06/07 | 1,484 | 1,506 | 1,420 | 1,435 | -25 | -1.7% | 66,600 |
| 2022/06/06 | 1,397 | 1,465 | 1,397 | 1,460 | +57 | +4.1% | 37,100 |
| 2022/06/03 | 1,470 | 1,530 | 1,391 | 1,403 | -66 | -4.5% | 133,100 |
| 2022/06/02 | 1,504 | 1,580 | 1,430 | 1,469 | -35 | -2.3% | 135,500 |
| 2022/06/01 | 1,460 | 1,545 | 1,413 | 1,504 | +145 | +10.7% | 233,700 |
| 2022/05/31 | 1,337 | 1,369 | 1,337 | 1,359 | -8 | -0.6% | 11,200 |
| 2022/05/30 | 1,327 | 1,369 | 1,326 | 1,367 | +41 | +3.1% | 36,100 |
| 2022/05/27 | 1,349 | 1,349 | 1,303 | 1,326 | -14 | -1% | 20,500 |
| 2022/05/26 | 1,303 | 1,358 | 1,303 | 1,340 | +37 | +2.8% | 24,600 |
| 2022/05/25 | 1,301 | 1,303 | 1,283 | 1,303 | +14 | +1.1% | 10,800 |
| 2022/05/24 | 1,303 | 1,303 | 1,282 | 1,289 | -18 | -1.4% | 6,300 |
| 2022/05/23 | 1,300 | 1,327 | 1,300 | 1,307 | +2 | +0.2% | 14,000 |
| 2022/05/20 | 1,281 | 1,322 | 1,281 | 1,305 | +32 | +2.5% | 17,100 |
| 2022/05/19 | 1,288 | 1,305 | 1,273 | 1,273 | -47 | -3.6% | 8,700 |
| 2022/05/18 | 1,283 | 1,320 | 1,282 | 1,320 | +54 | +4.3% | 18,300 |
| 2022/05/17 | 1,275 | 1,280 | 1,231 | 1,266 | -34 | -2.6% | 26,800 |
| 2022/05/16 | 1,342 | 1,375 | 1,290 | 1,300 | ±0 | ±0% | 56,600 |
| 2022/05/13 | 1,290 | 1,326 | 1,290 | 1,300 | +12 | +0.9% | 14,100 |
| 2022/05/12 | 1,285 | 1,311 | 1,245 | 1,288 | +33 | +2.6% | 20,600 |
| 2022/05/11 | 1,262 | 1,266 | 1,251 | 1,255 | -7 | -0.6% | 7,100 |
| 2022/05/10 | 1,279 | 1,282 | 1,262 | 1,262 | -47 | -3.6% | 9,200 |
| 2022/05/09 | 1,268 | 1,325 | 1,268 | 1,309 | +21 | +1.6% | 10,600 |
| 2022/05/06 | 1,299 | 1,299 | 1,268 | 1,288 | -21 | -1.6% | 13,300 |
| 2022/05/02 | 1,296 | 1,317 | 1,284 | 1,309 | +2 | +0.2% | 12,800 |
| 2022/04/28 | 1,254 | 1,317 | 1,254 | 1,307 | +46 | +3.6% | 21,100 |
| 2022/04/27 | 1,206 | 1,261 | 1,206 | 1,261 | +29 | +2.4% | 19,000 |
| 2022/04/26 | 1,227 | 1,234 | 1,211 | 1,232 | +6 | +0.5% | 9,900 |
| 2022/04/25 | 1,257 | 1,267 | 1,226 | 1,226 | -50 | -3.9% | 11,100 |
| 2022/04/22 | 1,290 | 1,290 | 1,269 | 1,276 | -14 | -1.1% | 2,100 |
| 2022/04/21 | 1,293 | 1,296 | 1,278 | 1,290 | -9 | -0.7% | 6,400 |
| 2022/04/20 | 1,295 | 1,300 | 1,270 | 1,299 | +19 | +1.5% | 9,000 |
| 2022/04/19 | 1,250 | 1,280 | 1,250 | 1,280 | +9 | +0.7% | 9,700 |
| 2022/04/18 | 1,250 | 1,271 | 1,230 | 1,271 | +18 | +1.4% | 16,300 |
| 2022/04/15 | 1,278 | 1,285 | 1,253 | 1,253 | -22 | -1.7% | 6,800 |
| 2022/04/14 | 1,250 | 1,276 | 1,250 | 1,275 | +23 | +1.8% | 4,800 |
| 2022/04/13 | 1,237 | 1,259 | 1,230 | 1,252 | +10 | +0.8% | 10,900 |
| 2022/04/12 | 1,231 | 1,251 | 1,231 | 1,242 | -16 | -1.3% | 12,200 |
| 2022/04/11 | 1,260 | 1,260 | 1,244 | 1,258 | -1 | -0.1% | 11,200 |
| 2022/04/08 | 1,256 | 1,260 | 1,226 | 1,259 | +16 | +1.3% | 20,200 |
| 2022/04/07 | 1,248 | 1,260 | 1,239 | 1,243 | -21 | -1.7% | 14,200 |
| 2022/04/06 | 1,286 | 1,298 | 1,264 | 1,264 | -40 | -3.1% | 9,700 |
| 2022/04/05 | 1,320 | 1,320 | 1,289 | 1,304 | -19 | -1.4% | 10,700 |
| 2022/04/04 | 1,279 | 1,323 | 1,279 | 1,323 | +66 | +5.3% | 14,600 |
| 2022/04/01 | 1,265 | 1,279 | 1,257 | 1,257 | -13 | -1% | 8,600 |
601～
650
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「片倉コープ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 片倉コープ | 97,200円 | +14.0% | - | 3.50% | 14.53倍 | 0.37倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| 竹本容器 | 85,900円 | +6.5% | +35.1% | 4.19% | 20.70倍 | 0.89倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| リプロセル | 11,400円 | +9.7% | - | 0.00% | - | 1.23倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ダイキアクシス | 71,900円 | +4.3% | -4.4% | 3.34% | 23.82倍 | 0.98倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| 戸田工 | 153,400円 | +12.5% | - | 0.00% | - | 0.62倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
